Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | HKD | 0.123 | 0.126 | 0.119 | 0.125 | 10.5705 | -0.001 (-0.79%) | 42,116,000 |
2 Jul 2009 | HKD | 0.129 | 0.134 | 0.126 | 0.126 | 10.655 | -0.002 (-1.56%) | 83,520,000 |
1 Jul 2009 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 10.8242 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.129 | 0.13 | 0.125 | 0.128 | 10.8242 | +0.001 (+0.79%) | 55,598,000 |
29 Jun 2009 | HKD | 0.128 | 0.133 | 0.126 | 0.127 | 10.7396 | -0.002 (-1.55%) | 123,448,000 |
26 Jun 2009 | HKD | 0.13 | 0.135 | 0.128 | 0.129 | 10.9087 | 0.0 (0.0%) | 61,854,000 |
25 Jun 2009 | HKD | 0.127 | 0.133 | 0.124 | 0.129 | 10.9087 | +0.003 (+2.38%) | 90,644,000 |
24 Jun 2009 | HKD | 0.13 | 0.133 | 0.124 | 0.126 | 10.655 | -0.002 (-1.56%) | 71,824,000 |
23 Jun 2009 | HKD | 0.119 | 0.136 | 0.115 | 0.128 | 10.8242 | +0.005 (+4.07%) | 287,624,000 |
22 Jun 2009 | HKD | 0.118 | 0.123 | 0.118 | 0.123 | 10.4013 | +0.004 (+3.36%) | 74,914,000 |
19 Jun 2009 | HKD | 0.122 | 0.124 | 0.117 | 0.119 | 10.0631 | -0.002 (-1.65%) | 35,980,000 |
18 Jun 2009 | HKD | 0.124 | 0.126 | 0.119 | 0.121 | 10.2322 | -0.003 (-2.42%) | 39,782,000 |
17 Jun 2009 | HKD | 0.125 | 0.126 | 0.121 | 0.124 | 10.4859 | 0.0 (0.0%) | 65,114,000 |
16 Jun 2009 | HKD | 0.117 | 0.127 | 0.117 | 0.124 | 10.4859 | +0.002 (+1.64%) | 81,702,000 |
15 Jun 2009 | HKD | 0.121 | 0.13 | 0.12 | 0.122 | 10.3168 | +0.001 (+0.83%) | 96,096,000 |
12 Jun 2009 | HKD | 0.128 | 0.128 | 0.115 | 0.121 | 10.2322 | -0.004 (-3.20%) | 154,530,000 |
11 Jun 2009 | HKD | 0.138 | 0.139 | 0.121 | 0.125 | 10.5705 | -0.013 (-9.42%) | 205,748,000 |
10 Jun 2009 | HKD | 0.137 | 0.147 | 0.136 | 0.138 | 11.6698 | +0.004 (+2.99%) | 240,706,000 |
9 Jun 2009 | HKD | 0.149 | 0.151 | 0.132 | 0.134 | 11.3315 | -0.007 (-4.96%) | 196,876,000 |
8 Jun 2009 | HKD | 0.157 | 0.171 | 0.141 | 0.141 | 11.9235 | -0.013 (-8.44%) | 522,950,000 |
5 Jun 2009 | HKD | 0.123 | 0.154 | 0.121 | 0.154 | 13.0228 | +0.033 (+27.27%) | 532,294,050 |
4 Jun 2009 | HKD | 0.13 | 0.13 | 0.12 | 0.121 | 10.2322 | -0.008 (-6.20%) | 68,430,000 |
3 Jun 2009 | HKD | 0.13 | 0.133 | 0.125 | 0.129 | 10.9087 | +0.003 (+2.38%) | 64,490,000 |
2 Jun 2009 | HKD | 0.115 | 0.137 | 0.113 | 0.126 | 10.655 | +0.011 (+9.57%) | 182,254,000 |
1 Jun 2009 | HKD | 0.125 | 0.126 | 0.108 | 0.115 | 9.7248 | -0.01 (-8%) | 109,540,000 |
29 May 2009 | HKD | 0.132 | 0.135 | 0.123 | 0.125 | 10.5705 | -0.008 (-6.02%) | 65,740,000 |
28 May 2009 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 11.247 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.126 | 0.14 | 0.121 | 0.133 | 11.247 | +0.008 (+6.40%) | 130,892,000 |
26 May 2009 | HKD | 0.13 | 0.136 | 0.12 | 0.125 | 10.5705 | -0.005 (-3.85%) | 127,450,000 |
25 May 2009 | HKD | 0.115 | 0.143 | 0.115 | 0.13 | 10.9933 | +0.015 (+13.04%) | 325,708,000 |